Skip to main content
logo
Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
119.03
-1.83 (-1.51%)
At close: May 29, 2026, 4:00 PM EDT
124.35
+5.32 (4.47%)
After-hours: May 29, 2026, 7:55 PM EDT

FMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026120.47120.97118.36119.03119.03-1.51%520,594
May 28, 2026122.82122.82119.97120.86120.86-1.48%534,456
May 27, 2026122.52123.41121.60122.67122.670.62%429,344
May 26, 2026121.40122.65121.10121.92121.920.53%456,043
May 22, 2026121.49122.42120.23121.28121.28-0.10%342,741
May 21, 2026121.15122.92120.53121.40121.40-0.12%496,660
May 20, 2026122.50122.97119.89121.55121.55-0.25%804,800
May 19, 2026121.22122.57120.50121.86121.86-0.32%880,189
May 18, 2026122.01123.27121.64122.25122.250.72%425,384
May 15, 2026121.44123.11120.80121.38121.38-0.70%587,176
May 14, 2026123.80125.48121.53122.24122.24-0.65%452,977
May 13, 2026124.77125.71122.48123.04123.04-1.47%452,619
May 12, 2026122.95124.87122.20124.87124.871.42%335,713
May 11, 2026121.51123.40120.58123.12123.121.58%334,242
May 8, 2026121.00122.45120.88121.20121.201.08%481,832
May 7, 2026122.45123.25119.12119.91119.91-1.85%759,273
May 6, 2026122.57124.24121.85122.17122.170.73%593,844
May 5, 2026119.58123.19119.58121.29121.292.00%416,907
May 4, 2026119.68121.62118.82118.91118.91-0.88%438,429
May 1, 2026118.38120.65116.30119.97119.971.46%465,979
Apr 30, 2026113.69118.90111.55118.24118.245.56%966,263
Apr 29, 2026112.97113.39111.48112.01112.01-1.47%413,046
Apr 28, 2026113.10114.02112.38113.68113.680.57%378,132
Apr 27, 2026113.89114.40112.96113.04113.04-0.61%495,809
Apr 24, 2026113.50114.56113.43113.73113.730.10%461,174
Apr 23, 2026114.10115.20113.32113.62113.620.02%382,940
Apr 22, 2026115.02115.34113.18113.60113.60-0.27%402,211
Apr 21, 2026117.29117.85115.26115.55113.91-1.53%357,524
Apr 20, 2026117.66118.74115.83117.34115.68-0.32%421,432
Apr 17, 2026117.52119.21116.30117.72116.050.65%335,293
Apr 16, 2026117.43117.43115.45116.96115.30-0.03%480,860
Apr 15, 2026114.46117.85114.46117.00115.341.68%401,250
Apr 14, 2026117.53117.81114.34115.07113.44-1.88%404,063
Apr 13, 2026116.49117.36115.74117.28115.620.57%300,219
Apr 10, 2026115.37116.98114.86116.61114.961.15%433,581
Apr 9, 2026115.60116.74115.10115.28113.65-0.25%629,169
Apr 8, 2026117.28118.44115.30115.57113.930.41%508,272
Apr 7, 2026113.25115.28112.67115.10113.471.20%331,275
Apr 6, 2026114.74115.55113.13113.74112.13-0.87%331,915
Apr 2, 2026111.64114.88111.29114.74113.111.45%306,471
Apr 1, 2026112.20113.74111.25113.10111.501.84%378,263
Mar 31, 2026109.00111.26108.99111.06109.492.73%478,945
Mar 30, 2026107.58109.03106.46108.11106.580.50%525,831
Mar 27, 2026106.15108.03106.15107.57106.050.57%378,826
Mar 26, 2026107.42108.56106.76106.96105.44-1.43%377,773
Mar 25, 2026107.56108.74106.11108.51106.972.56%303,176
Mar 24, 2026101.80106.12101.57105.80104.302.82%455,777
Mar 23, 2026102.62104.04101.30102.90101.441.49%317,814
Mar 20, 2026105.31107.34100.99101.3999.95-4.42%318,623
Mar 19, 2026104.08106.68104.08106.08104.580.65%389,660